| BBSI | 1970-01-01 03:00:00 | 75.00 | 69.00 | -0.57% |
| BBSI | 2020-11-12 15:00:18 | 75.00 | 69.00 | -0.57% |
| BBSI | 2020-11-12 16:00:18 | 78.38 | 35.85 | -0.57% |
| BBSI | 2020-11-12 17:00:19 | 70.64 | 69.23 | -1.21% |
| BBSI | 2020-11-12 18:00:19 | 69.97 | 69.42 | -1.28% |
| BBSI | 2020-11-12 19:00:18 | 70.20 | 69.98 | -1.56% |
| BBSI | 2020-11-12 20:00:18 | 69.59 | 69.01 | -2.48% |
| BBSI | 2020-11-12 21:00:18 | 69.60 | 68.92 | -2.40% |
| BBSI | 2020-11-12 22:00:19 | 69.55 | 68.90 | -2.59% |
| BBSI | 2020-11-12 23:00:18 | 70.02 | 69.35 | -2.66% |
| BBSI | 2020-11-13 01:01:27 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 02:00:18 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 03:00:18 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 04:00:18 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 05:00:18 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 06:00:18 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 07:00:18 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 08:00:19 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 09:00:19 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 10:00:18 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 11:00:18 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 12:00:19 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 13:00:19 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 14:00:18 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 15:00:19 | 70.02 | 65.20 | -1.52% |
| BBSI | 2020-11-13 16:00:18 | 73.99 | 57.95 | -1.52% |
| BBSI | 2020-11-13 17:00:28 | 71.52 | 67.87 | 0.86% |
| BBSI | 2020-11-13 18:00:19 | 70.47 | 69.43 | 1.28% |
| BBSI | 2020-11-13 19:00:18 | 70.32 | 69.71 | 0.45% |
| BBSI | 2020-11-13 20:00:18 | 69.82 | 69.20 | 0.45% |
| BBSI | 2020-11-13 21:00:18 | 69.74 | 69.42 | 0.43% |
| BBSI | 2020-11-13 22:00:18 | 70.70 | 70.31 | 1.46% |
| BBSI | 2020-11-13 23:00:19 | 70.16 | 70.04 | 1.05% |
| BBSI | 2020-11-14 01:01:14 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 02:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 03:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 04:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 05:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 06:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 07:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 08:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 09:00:19 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 10:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 11:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 12:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 13:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 14:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 15:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 16:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 17:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 18:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 19:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 20:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 21:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 22:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-14 23:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 01:01:55 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 02:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 03:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 04:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 05:00:17 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 06:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 07:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 08:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 09:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 10:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 11:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 12:00:19 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 13:00:19 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 14:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 15:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 16:00:19 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 17:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 18:00:19 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 19:00:19 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 20:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 21:00:19 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 22:00:19 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-15 23:00:25 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 01:01:29 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 02:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 03:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 04:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 05:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 06:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 07:00:19 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 08:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 09:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 10:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 11:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 12:00:18 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 13:00:19 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 14:00:19 | 90.00 | 48.02 | 0.92% |
| BBSI | 2020-11-16 15:00:19 | 90.00 | 69.42 | 0.92% |
| BBSI | 2020-11-16 16:00:19 | 73.99 | 68.71 | 0.92% |
| BBSI | 2020-11-16 17:00:20 | 71.71 | 71.21 | 2.10% |
| BBSI | 2020-11-16 18:00:19 | 72.43 | 71.51 | 2.73% |
| BBSI | 2020-11-16 19:00:18 | 72.39 | 71.89 | 3.03% |
| BBSI | 2020-11-16 20:00:18 | 72.29 | 72.06 | 2.90% |
| BBSI | 2020-11-16 21:00:19 | 71.80 | 71.50 | 2.10% |
| BBSI | 2020-11-16 22:00:19 | 71.80 | 71.51 | 2.13% |
| BBSI | 2020-11-16 23:00:18 | 72.09 | 71.84 | 2.78% |
| BBSI | 2020-11-17 01:01:09 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 02:00:18 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 03:00:18 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 04:00:18 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 05:00:18 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 06:00:18 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 07:00:18 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 08:00:19 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 09:00:19 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 10:00:18 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 11:00:18 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 12:00:19 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 13:00:19 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 14:00:19 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 15:00:18 | 75.00 | 48.02 | 0.45% |
| BBSI | 2020-11-17 16:00:19 | 73.99 | 70.65 | 0.45% |
| BBSI | 2020-11-17 17:00:24 | 72.10 | 70.65 | -0.79% |
| BBSI | 2020-11-17 18:00:19 | 71.64 | 70.67 | -1.86% |
| BBSI | 2020-11-17 19:00:18 | 70.92 | 70.39 | -0.64% |
| BBSI | 2020-11-17 20:00:18 | 72.72 | 71.06 | -0.44% |
| BBSI | 2020-11-17 21:00:19 | 71.97 | 71.71 | -0.50% |
| BBSI | 2020-11-17 22:00:18 | 72.00 | 71.76 | -0.14% |
| BBSI | 2020-11-17 23:00:18 | 71.97 | 71.76 | -0.58% |
| BBSI | 2020-11-18 01:00:58 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 02:00:18 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 03:00:18 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 04:00:18 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 05:00:19 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 06:00:19 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 07:00:20 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 08:00:18 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 09:00:18 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 10:00:18 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 11:00:19 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 12:00:18 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 13:00:19 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 14:00:19 | 90.00 | 48.02 | 0.53% |
| BBSI | 2020-11-18 15:00:19 | 90.00 | 71.20 | 0.53% |
| BBSI | 2020-11-18 16:00:19 | 78.38 | 36.13 | 0.53% |
| BBSI | 2020-11-18 17:00:29 | 72.53 | 71.31 | -0.38% |
| BBSI | 2020-11-18 18:00:19 | 72.14 | 71.39 | 0.78% |
| BBSI | 2020-11-18 19:00:18 | 72.12 | 72.17 | 0.96% |
| BBSI | 2020-11-18 20:00:18 | 72.45 | 72.07 | 0.35% |
| BBSI | 2020-11-18 21:00:18 | 72.58 | 72.22 | 0.53% |
| BBSI | 2020-11-18 22:00:19 | 72.33 | 72.00 | 0.22% |
| BBSI | 2020-11-18 23:00:19 | 70.96 | 70.65 | -1.64% |
| BBSI | 2020-11-19 01:01:01 | 75.00 | 63.95 | -1.84% |
| BBSI | 2020-11-19 02:00:18 | 75.00 | 63.95 | -1.84% |
| BBSI | 2020-11-19 03:00:18 | 90.00 | 63.95 | -1.84% |
| BBSI | 2020-11-19 04:00:19 | 72.60 | 72.13 | -1.84% |
| BBSI | 2020-11-19 05:00:18 | 72.60 | 72.18 | -1.84% |
| BBSI | 2020-11-19 06:00:19 | 72.46 | 72.07 | -1.84% |
| BBSI | 2020-11-19 07:00:19 | 72.92 | 72.57 | -1.84% |
| BBSI | 2020-11-19 08:00:18 | 72.58 | 72.22 | -1.84% |
| BBSI | 2020-11-19 09:00:18 | 72.33 | 72.01 | -1.84% |
| BBSI | 2020-11-19 10:00:18 | 71.89 | 71.62 | -1.84% |
| BBSI | 2020-11-19 11:00:19 | 71.89 | 71.62 | -1.84% |
| BBSI | 2020-11-19 12:00:19 | 71.89 | 71.62 | -1.84% |
| BBSI | 2020-11-19 13:00:18 | 71.89 | 71.62 | -1.84% |
| BBSI | 2020-11-19 14:00:19 | 71.89 | 71.62 | -1.84% |
| BBSI | 2020-11-19 15:00:19 | 71.89 | 71.62 | -1.84% |
| BBSI | 2020-11-19 16:00:18 | 71.99 | 36.13 | -1.84% |
| BBSI | 2020-11-19 17:00:21 | 71.54 | 69.92 | -0.86% |
| BBSI | 2020-11-19 18:00:18 | 70.07 | 69.00 | -1.86% |
| BBSI | 2020-11-19 19:00:19 | 68.88 | 68.32 | -2.96% |
| BBSI | 2020-11-19 20:00:18 | 68.28 | 67.71 | -3.45% |
| BBSI | 2020-11-19 21:00:18 | 69.18 | 68.60 | -2.54% |
| BBSI | 2020-11-19 22:00:19 | 69.40 | 68.95 | -1.81% |
| BBSI | 2020-11-19 23:00:18 | 69.82 | 69.54 | -1.38% |
| BBSI | 2020-11-20 01:01:07 | 69.35 | 1.00 | -0.51% |
| BBSI | 2020-11-20 02:00:19 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 03:00:18 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 04:00:18 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 05:00:18 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 06:00:18 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 07:00:18 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 08:00:19 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 09:00:19 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 10:00:20 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 11:00:18 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 12:00:19 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 13:00:19 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 14:00:18 | 69.25 | 1.00 | -0.51% |
| BBSI | 2020-11-20 15:00:19 | 69.49 | 50.19 | -0.51% |
| BBSI | 2020-11-20 16:00:19 | 88.96 | 36.13 | -0.51% |
| BBSI | 2020-11-20 17:00:23 | 69.02 | 68.62 | -1.19% |
| BBSI | 2020-11-20 18:00:19 | 68.99 | 68.66 | -0.78% |
| BBSI | 2020-11-20 19:00:19 | 69.02 | 68.83 | -0.92% |
| BBSI | 2020-11-20 20:00:18 | 69.06 | 68.95 | -0.85% |
| BBSI | 2020-11-20 21:00:19 | 68.92 | 68.61 | -1.44% |
| BBSI | 2020-11-20 22:00:19 | 68.32 | 67.76 | -2.69% |
| BBSI | 2020-11-20 23:00:18 | 67.98 | 67.88 | -2.47% |
| BBSI | 2020-11-21 01:01:02 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 02:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 03:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 04:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 05:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 06:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 07:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 08:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 09:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 10:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 11:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 12:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 13:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 14:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 15:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 16:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 17:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 18:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 19:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 20:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 21:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 22:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-21 23:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 01:01:30 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 02:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 03:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 04:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 05:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 06:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 07:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 08:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 09:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 10:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 11:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 12:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 13:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 14:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 15:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 16:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 17:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 18:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 19:00:21 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 20:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 21:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 22:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-22 23:00:23 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 01:01:20 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 02:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 03:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 04:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 05:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 06:00:18 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 07:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 08:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 09:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 10:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 11:00:19 | 90.00 | 67.84 | -1.38% |
| BBSI | 2020-11-23 12:00:19 | 69.30 | 50.19 | -1.38% |
| BBSI | 2020-11-23 13:00:18 | 69.30 | 50.19 | -1.38% |
| BBSI | 2020-11-23 14:00:19 | 69.30 | 50.19 | -1.38% |
| BBSI | 2020-11-23 15:00:19 | 69.30 | 50.19 | -1.38% |
| BBSI | 2020-11-23 16:00:19 | 92.13 | 68.14 | -1.38% |
| BBSI | 2020-11-23 17:00:21 | 69.41 | 69.13 | 1.58% |
| BBSI | 2020-11-23 18:00:19 | 69.40 | 69.19 | 1.85% |
| BBSI | 2020-11-23 19:00:19 | 69.46 | 69.18 | 1.85% |
| BBSI | 2020-11-23 20:00:18 | 69.76 | 69.40 | 1.89% |
| BBSI | 2020-11-23 21:00:18 | 69.51 | 69.12 | 1.45% |
| BBSI | 2020-11-23 22:00:19 | 69.60 | 68.79 | 1.50% |
| BBSI | 2020-11-23 23:00:18 | 68.37 | 68.20 | 0.07% |
| BBSI | 2020-11-24 01:01:02 | 71.99 | 63.95 | -1.81% |
| BBSI | 2020-11-24 02:00:18 | 71.99 | 63.95 | -1.81% |
| BBSI | 2020-11-24 03:00:19 | 71.99 | 68.14 | -1.81% |
| BBSI | 2020-11-24 04:00:18 | 71.99 | 68.14 | -1.81% |
| BBSI | 2020-11-24 05:00:19 | 71.99 | 68.14 | -1.81% |
| BBSI | 2020-11-24 06:00:18 | 71.99 | 68.14 | -1.81% |
| BBSI | 2020-11-24 07:00:18 | 71.99 | 68.14 | -1.81% |
| BBSI | 2020-11-24 08:00:18 | 71.99 | 68.14 | -1.81% |
| BBSI | 2020-11-24 09:00:19 | 71.99 | 63.95 | -1.81% |
| BBSI | 2020-11-24 10:00:19 | 71.99 | 63.95 | -1.81% |
| BBSI | 2020-11-24 11:00:18 | 71.99 | 63.95 | -1.81% |
| BBSI | 2020-11-24 12:00:19 | 71.99 | 63.95 | -1.81% |
| BBSI | 2020-11-24 13:00:19 | 71.99 | 51.50 | -1.81% |
| BBSI | 2020-11-24 14:00:19 | 71.99 | 51.50 | -1.81% |
| BBSI | 2020-11-24 15:00:18 | 71.99 | 51.50 | -1.81% |
| BBSI | 2020-11-24 16:00:19 | 71.99 | 48.02 | -1.81% |
| BBSI | 2020-11-24 17:00:38 | 70.00 | 68.80 | 2.57% |
| BBSI | 2020-11-24 18:00:21 | 70.52 | 69.88 | 2.98% |
| BBSI | 2020-11-24 19:00:28 | 71.92 | 70.87 | 4.58% |
| BBSI | 2020-11-24 20:00:18 | 70.88 | 70.51 | 3.42% |
| BBSI | 2020-11-24 21:00:18 | 71.00 | 70.62 | 4.06% |
| BBSI | 2020-11-24 22:00:19 | 71.00 | 69.66 | 3.36% |
| BBSI | 2020-11-24 23:00:18 | 70.93 | 70.62 | 3.97% |
| BBSI | 2020-11-25 01:00:57 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 02:00:18 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 03:00:18 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 04:00:18 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 05:00:19 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 06:00:18 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 07:00:19 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 08:00:18 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 09:00:18 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 10:00:18 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 11:00:18 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 12:00:18 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 13:00:19 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 14:00:19 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 15:00:19 | 72.00 | 69.15 | 2.13% |
| BBSI | 2020-11-25 16:00:19 | 73.99 | 35.64 | 2.13% |
| BBSI | 2020-11-25 17:00:18 | 70.55 | 69.73 | -1.27% |
| BBSI | 2020-11-25 18:00:19 | 70.01 | 69.30 | -1.72% |
| BBSI | 2020-11-25 19:00:19 | 70.43 | 69.79 | -1.41% |
| BBSI | 2020-11-25 20:00:18 | 70.35 | 69.72 | -0.83% |
| BBSI | 2020-11-25 21:00:18 | 70.40 | 69.70 | -0.82% |
| BBSI | 2020-11-25 22:00:19 | 70.07 | 69.77 | -1.35% |
| BBSI | 2020-11-25 23:00:19 | 70.12 | 69.23 | -2.36% |
| BBSI | 2020-11-26 01:01:13 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 02:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 03:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 04:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 05:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 06:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 07:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 08:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 09:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 10:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 11:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 12:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 13:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 14:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 15:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 16:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 17:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 18:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 19:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 20:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 21:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 22:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-26 23:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 01:01:23 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 02:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 03:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 04:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 05:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 06:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 07:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 08:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 09:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 10:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 11:00:29 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 12:00:22 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 13:00:19 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 14:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 15:00:18 | 72.00 | 69.23 | -1.56% |
| BBSI | 2020-11-27 16:00:20 | 92.16 | 36.13 | -1.56% |
| BBSI | 2020-11-27 17:00:19 | 70.21 | 69.06 | -0.33% |
| BBSI | 2020-11-27 18:00:19 | 69.35 | 68.60 | -0.23% |
| BBSI | 2020-11-27 19:00:22 | 70.55 | 69.66 | 1.10% |
| BBSI | 2020-11-27 20:00:19 | 70.44 | 69.18 | 1.11% |
| BBSI | 2020-11-27 21:00:19 | 71.99 | 69.00 | 0.84% |
| BBSI | 2020-11-27 22:00:19 | 71.99 | 69.00 | 0.84% |
| BBSI | 2020-11-27 23:00:18 | 72.00 | 69.00 | 0.84% |
| BBSI | 2020-11-28 01:01:06 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 02:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 03:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 04:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 05:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 06:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 07:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 08:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 09:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 10:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 11:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 12:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 13:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 15:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 16:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 17:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 18:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 19:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 20:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 21:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 22:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-28 23:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 01:01:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 02:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 03:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 04:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 05:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 06:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 07:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 08:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 09:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 10:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 11:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 12:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 13:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 14:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 15:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 16:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 17:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 18:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 19:00:20 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 20:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 21:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 22:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-29 23:00:25 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 01:01:33 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 02:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 03:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 04:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 05:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 06:00:24 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 07:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 08:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 09:00:23 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 10:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 11:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 12:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 13:00:19 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 14:00:18 | 72.00 | 69.00 | 0.63% |
| BBSI | 2020-11-30 15:00:18 | 71.04 | 69.00 | 0.63% |
| BBSI | 2020-11-30 16:00:19 | 75.23 | 41.19 | 0.63% |
| BBSI | 2020-11-30 17:00:19 | 70.12 | 69.00 | -0.73% |
| BBSI | 2020-11-30 18:00:19 | 68.64 | 68.01 | -1.80% |
| BBSI | 2020-11-30 19:00:18 | 67.79 | 67.57 | -3.01% |
| BBSI | 2020-11-30 20:00:19 | 67.51 | 67.19 | -3.52% |
| BBSI | 2020-11-30 21:00:19 | 68.68 | 67.29 | -2.38% |
| BBSI | 2020-11-30 22:00:18 | 67.43 | 66.82 | -3.58% |
| BBSI | 2020-11-30 23:00:18 | 67.10 | 66.68 | -3.61% |
| BBSI | 2020-12-01 01:00:56 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 02:00:17 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 03:00:19 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 04:00:17 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 05:00:18 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 06:00:18 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 07:00:18 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 08:00:19 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 09:00:18 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 10:00:21 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 11:00:18 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 12:00:19 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 13:00:19 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 14:00:18 | 72.00 | 63.95 | -4.01% |
| BBSI | 2020-12-01 15:00:19 | 72.00 | 66.71 | -4.01% |
| BBSI | 2020-12-01 16:00:19 | 71.98 | 66.71 | -4.01% |
| BBSI | 2020-12-01 17:00:19 | 68.74 | 67.03 | 1.54% |
| BBSI | 2020-12-01 18:00:18 | 68.12 | 67.58 | 1.99% |
| BBSI | 2020-12-01 19:00:18 | 67.53 | 67.01 | 1.26% |
| BBSI | 2020-12-01 20:00:20 | 67.51 | 67.07 | 1.18% |
| BBSI | 2020-12-01 21:00:20 | 67.83 | 66.45 | 0.45% |
| BBSI | 2020-12-01 22:00:19 | 68.17 | 67.06 | 2.11% |
| BBSI | 2020-12-01 23:00:19 | 67.98 | 67.55 | 1.87% |
| BBSI | 2020-12-02 01:01:01 | 67.88 | 64.00 | 0.70% |
Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 98